Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.110 | 3.690 | 3.110 | 3.690 | 24,000 | +0.59(+19.03%) |
Nov 27, 2019 | 3.100 | 3.192 | 3.050 | 3.100 | 39,600 | -0.01(-0.32%) |
Nov 26, 2019 | 3.085 | 3.272 | 3.025 | 3.110 | 56,034 | +0.02(+0.65%) |
Nov 25, 2019 | 3.050 | 3.134 | 3.000 | 3.090 | 22,487 | +0.09(+3.00%) |
Nov 22, 2019 | 2.860 | 3.090 | 2.860 | 3.000 | 26,300 | +0.11(+3.69%) |
Nov 21, 2019 | 2.900 | 3.050 | 2.860 | 2.893 | 28,104 | -0.02(-0.58%) |
Nov 20, 2019 | 3.290 | 3.350 | 2.910 | 2.910 | 60,243 | +0.01(+0.34%) |
Nov 19, 2019 | 2.850 | 3.390 | 2.830 | 2.900 | 58,517 | +0.04(+1.40%) |
Nov 18, 2019 | 3.070 | 3.190 | 2.810 | 2.860 | 66,730 | -0.08(-2.89%) |
Nov 15, 2019 | 2.920 | 3.145 | 2.920 | 2.945 | 24,100 | +0.02(+0.86%) |
Nov 14, 2019 | 3.460 | 3.614 | 2.800 | 2.920 | 204,655 | -0.48(-14.12%) |
Nov 13, 2019 | 5.760 | 5.760 | 3.100 | 3.400 | 306,268 | -2.44(-41.78%) |
Nov 12, 2019 | 5.873 | 5.873 | 5.840 | 5.840 | 449 | -0.04(-0.60%) |
Nov 11, 2019 | 5.877 | 5.877 | 5.875 | 5.875 | 800 | +0.08(+1.29%) |
Nov 08, 2019 | 5.990 | 5.990 | 5.800 | 5.800 | 2,600 | -0.19(-3.17%) |
Nov 07, 2019 | 5.910 | 5.997 | 5.740 | 5.990 | 12,213 | +0.19(+3.28%) |
Nov 06, 2019 | 5.640 | 5.804 | 5.620 | 5.800 | 3,227 | -0.19(-3.17%) |
Nov 05, 2019 | 5.690 | 6.000 | 5.580 | 5.990 | 16,139 | +0.24(+4.17%) |
Nov 04, 2019 | 5.716 | 5.840 | 5.615 | 5.750 | 2,186 | +0.09(+1.59%) |
Nov 01, 2019 | 5.560 | 5.802 | 5.560 | 5.660 | 4,100 | -0.05(-0.88%) |
Oct 31, 2019 | 5.740 | 5.740 | 5.617 | 5.710 | 3,788 | -0.13(-2.20%) |
Oct 30, 2019 | 5.650 | 5.850 | 5.650 | 5.839 | 2,284 | +0.25(+4.45%) |
Oct 29, 2019 | 5.779 | 5.807 | 5.590 | 5.590 | 9,890 | -0.26(-4.44%) |
Oct 28, 2019 | 5.764 | 5.900 | 5.764 | 5.850 | 7,106 | -0.10(-1.68%) |
Oct 25, 2019 | 5.950 | 5.950 | 5.950 | 5.950 | 100 | +0.00(+0.00%) |
Oct 24, 2019 | 5.900 | 6.000 | 5.740 | 5.950 | 11,422 | +0.05(+0.85%) |
Oct 23, 2019 | 5.900 | 5.999 | 5.850 | 5.900 | 11,395 | +0.07(+1.20%) |
Oct 22, 2019 | 5.850 | 5.859 | 5.740 | 5.830 | 2,822 | -0.01(-0.17%) |
Oct 21, 2019 | 5.850 | 6.200 | 5.840 | 5.840 | 11,857 | -0.01(-0.17%) |
Oct 18, 2019 | 5.890 | 6.361 | 5.730 | 5.850 | 8,100 | -0.10(-1.68%) |
Oct 17, 2019 | 5.950 | 6.380 | 5.721 | 5.950 | 28,234 | -0.12(-1.98%) |
Oct 16, 2019 | 6.000 | 6.070 | 5.950 | 6.070 | 4,658 | +0.04(+0.66%) |
Oct 15, 2019 | 5.990 | 6.190 | 5.950 | 6.030 | 8,835 | -0.07(-1.15%) |
Oct 14, 2019 | 6.100 | 6.100 | 6.100 | 6.100 | 140 | +0.00(+0.00%) |
Oct 11, 2019 | 6.010 | 6.169 | 6.000 | 6.100 | 15,000 | +0.10(+1.67%) |
Oct 10, 2019 | 6.100 | 6.100 | 5.950 | 6.000 | 2,448 | -0.10(-1.64%) |
Oct 09, 2019 | 6.150 | 6.150 | 5.950 | 6.100 | 1,875 | -0.11(-1.77%) |
Oct 08, 2019 | 6.130 | 6.210 | 5.930 | 6.210 | 5,514 | +0.10(+1.64%) |
Oct 07, 2019 | 6.270 | 6.270 | 6.100 | 6.110 | 3,637 | +0.03(+0.49%) |
Oct 04, 2019 | 6.100 | 6.100 | 6.050 | 6.080 | 2,400 | +0.02(+0.33%) |
Oct 03, 2019 | 6.010 | 6.247 | 6.010 | 6.060 | 6,840 | -0.02(-0.33%) |
Oct 02, 2019 | 6.080 | 6.080 | 6.080 | 6.080 | 270 | -0.38(-5.88%) |
Oct 01, 2019 | 6.480 | 6.490 | 6.400 | 6.460 | 4,602 | +0.05(+0.78%) |
Sep 30, 2019 | 5.950 | 6.465 | 5.950 | 6.410 | 13,287 | +0.46(+7.73%) |
Sep 27, 2019 | 6.060 | 6.180 | 5.950 | 5.950 | 2,800 | -0.05(-0.83%) |
Sep 26, 2019 | 6.060 | 6.060 | 6.000 | 6.000 | 1,300 | -0.01(-0.17%) |
Sep 25, 2019 | 6.020 | 6.320 | 6.010 | 6.010 | 8,675 | -0.17(-2.75%) |
Sep 24, 2019 | 5.970 | 6.380 | 5.970 | 6.180 | 3,497 | +0.09(+1.48%) |
Sep 23, 2019 | 6.250 | 6.250 | 6.025 | 6.090 | 5,465 | -0.26(-4.09%) |
Sep 20, 2019 | 6.060 | 6.350 | 5.960 | 6.350 | 6,800 | +0.39(+6.54%) |
Sep 19, 2019 | 5.950 | 6.100 | 5.950 | 5.960 | 5,053 | +0.01(+0.17%) |
Sep 18, 2019 | 6.110 | 6.270 | 5.920 | 5.950 | 8,998 | -0.05(-0.83%) |
Sep 17, 2019 | 6.100 | 6.200 | 5.990 | 6.000 | 7,692 | -0.27(-4.31%) |
Sep 16, 2019 | 6.350 | 6.480 | 6.250 | 6.270 | 1,503 | +0.00(+0.00%) |
Sep 13, 2019 | 6.510 | 6.510 | 6.270 | 6.270 | 10,600 | +0.01(+0.16%) |
Sep 12, 2019 | 6.330 | 6.330 | 6.260 | 6.260 | 1,418 | -0.02(-0.32%) |
Sep 11, 2019 | 6.280 | 6.340 | 6.150 | 6.280 | 11,721 | +0.00(+0.00%) |
Sep 10, 2019 | 6.190 | 6.510 | 6.090 | 6.280 | 32,410 | -0.23(-3.53%) |
Sep 09, 2019 | 6.430 | 6.670 | 6.280 | 6.510 | 5,998 | +0.26(+4.16%) |
Sep 06, 2019 | 6.180 | 6.370 | 6.180 | 6.250 | 7,000 | +0.03(+0.40%) |
Sep 05, 2019 | 6.240 | 6.240 | 6.000 | 6.225 | 1,889 | +0.04(+0.73%) |
Sep 04, 2019 | 6.140 | 6.250 | 6.100 | 6.180 | 2,700 | +0.04(+0.65%) |